BibbInstruments AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.576	0.576	0.423	0.465	0.465	131,178
2026-04-27	0.420	0.510	0.420	0.440	0.440	103,822
2026-04-24	0.502	0.530	0.500	0.512	0.512	47,176
2026-04-23	0.500	0.510	0.420	0.510	0.510	28,257
2026-04-22	0.499	0.504	0.452	0.496	0.496	77,893
2026-04-21	0.490	0.528	0.473	0.499	0.499	55,130
2026-04-20	0.479	0.500	0.428	0.499	0.499	415,001
2026-04-17	0.576	0.576	0.410	0.475	0.475	663,037
2026-04-16	0.578	0.578	0.400	0.400	0.400	325,204
2026-04-15	0.448	0.469	0.430	0.430	0.430	470,175
2026-04-14	0.390	0.564	0.380	0.431	0.431	1,273,024
2026-04-13	0.447	0.448	0.380	0.393	0.393	359,103
2026-04-10	0.400	0.400	0.382	0.382	0.382	83,721
2026-04-09	0.412	0.444	0.386	0.390	0.390	95,780
2026-04-08	0.512	0.550	0.383	0.390	0.390	635,713
2026-04-07	0.405	0.438	0.390	0.390	0.390	336,681
2026-04-02	0.391	0.426	0.383	0.400	0.400	49,507
2026-04-01	0.419	0.419	0.419	0.419	0.419	100,000
2026-03-31	0.500	0.500	0.405	0.405	0.405	201,418
2026-03-30	0.590	0.590	0.390	0.451	0.451	313,092
2026-03-27	0.420	0.588	0.420	0.588	0.588	16,907
2026-03-26	0.600	0.616	0.546	0.566	0.566	80,088
2026-03-25	0.418	0.748	0.400	0.556	0.556	250,366
2026-03-24	0.455	0.455	0.410	0.418	0.418	157,484
2026-03-23	0.479	0.479	0.360	0.410	0.410	588,042
2026-03-20	0.547	0.610	0.408	0.464	0.464	887,353
2026-03-19	0.916	1.022	0.542	0.542	0.542	559,033
2026-03-18	0.827	1.080	0.773	1.026	1.026	1,117,349
2026-03-17	0.971	1.145	0.820	0.933	0.933	226,851
2026-03-16	1.152	1.173	0.971	1.053	1.053	247,719
2026-03-13	1.725	1.790	1.510	1.680	1.680	92,036
2026-03-12	1.845	1.845	1.800	1.825	1.825	63,817
2026-03-11	1.745	1.860	1.745	1.845	1.845	23,801
2026-03-10	1.795	1.995	1.790	1.815	1.815	67,873
2026-03-09	1.100	1.830	1.100	1.725	1.725	85,733
2026-03-06	1.785	1.870	1.765	1.800	1.800	41,793
2026-03-05	1.865	1.865	1.725	1.730	1.730	16,856
2026-03-04	1.705	1.790	1.565	1.705	1.705	111,622
2026-03-03	1.805	1.890	1.670	1.730	1.730	144,692
2026-03-02	1.900	1.900	1.775	1.800	1.800	90,202
2026-02-27	1.990	1.995	1.945	1.945	1.945	10,601
2026-02-26	2.040	2.040	1.960	1.990	1.990	52,433
2026-02-25	2.190	2.190	2.000	2.030	2.030	83,449
2026-02-24	2.050	2.190	1.950	2.020	2.020	76,078
2026-02-23	2.210	2.220	2.060	2.110	2.110	125,198
2026-02-20	2.020	2.500	2.020	2.180	2.180	90,397
2026-02-19	2.200	2.240	1.905	2.100	2.100	23,853
2026-02-18	2.550	2.550	2.010	2.260	2.260	58,392
2026-02-17	2.040	2.940	1.905	2.070	2.070	237,125
2026-02-16	2.180	2.180	2.000	2.020	2.020	42,210
2026-02-13	2.140	2.260	2.070	2.130	2.130	113,524
2026-02-12	2.200	2.360	2.110	2.190	2.190	121,992
2026-02-11	2.190	2.300	2.070	2.190	2.190	143,972
2026-02-10	2.800	2.800	2.090	2.180	2.180	510,740
2026-02-09	3.440	3.440	3.190	3.220	3.220	6,571
2026-02-06	3.490	3.490	3.200	3.310	3.310	5,554
2026-02-05	3.300	3.300	3.130	3.190	3.190	19,719
2026-02-04	3.330	3.330	3.100	3.250	3.250	62,517
2026-02-03	3.470	3.470	3.090	3.200	3.200	23,479
2026-02-02	3.250	3.570	3.010	3.300	3.300	45,365

← NewerPage 3 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.